4914東証P貸借
業種 化学
高砂香料工業 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 6,310 (24/11/12) | 3,240 (24/03/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,310 (24/11/12) | 3,240 (24/03/12) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 5,890 | 5,930 | 5,660 | 5,670 | -200 | -3.4 | 35,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/24 | 3,810 | 3,900 | 3,795 | 3,900 | +135 | +3.6 | 20,500 |
| 6/21 | 3,770 | 3,815 | 3,720 | 3,765 | +5 | +0.1 | 39,500 |
| 6/20 | 3,770 | 3,785 | 3,725 | 3,760 | -10 | -0.3 | 17,800 |
| 6/19 | 3,705 | 3,770 | 3,685 | 3,770 | +65 | +1.8 | 10,600 |
| 6/18 | 3,700 | 3,770 | 3,670 | 3,705 | +40 | +1.1 | 15,100 |
| 6/17 | 3,720 | 3,720 | 3,650 | 3,665 | -110 | -2.9 | 13,900 |
| 6/14 | 3,640 | 3,790 | 3,615 | 3,775 | +200 | +5.6 | 27,800 |
| 6/13 | 3,665 | 3,685 | 3,560 | 3,575 | -100 | -2.7 | 17,600 |
| 6/12 | 3,685 | 3,715 | 3,645 | 3,675 | -40 | -1.1 | 13,200 |
| 6/11 | 3,660 | 3,755 | 3,650 | 3,715 | +50 | +1.4 | 15,300 |
| 6/10 | 3,640 | 3,675 | 3,630 | 3,665 | +25 | +0.7 | 12,800 |
| 6/7 | 3,665 | 3,665 | 3,635 | 3,640 | -25 | -0.7 | 3,600 |
| 6/6 | 3,655 | 3,715 | 3,655 | 3,665 | 0 | 0.0 | 9,600 |
| 6/5 | 3,660 | 3,675 | 3,635 | 3,665 | -40 | -1.1 | 8,000 |
| 6/4 | 3,740 | 3,775 | 3,705 | 3,705 | -45 | -1.2 | 9,900 |
| 6/3 | 3,740 | 3,750 | 3,700 | 3,750 | +10 | +0.3 | 6,700 |
| 5/31 | 3,645 | 3,745 | 3,645 | 3,740 | +105 | +2.9 | 17,700 |
| 5/30 | 3,570 | 3,645 | 3,570 | 3,635 | +30 | +0.8 | 12,700 |
| 5/29 | 3,595 | 3,635 | 3,570 | 3,605 | -10 | -0.3 | 7,500 |
| 5/28 | 3,685 | 3,690 | 3,615 | 3,615 | -70 | -1.9 | 6,600 |
| 5/27 | 3,720 | 3,720 | 3,665 | 3,685 | -5 | -0.1 | 8,500 |
| 5/24 | 3,495 | 3,720 | 3,485 | 3,690 | +210 | +6.0 | 23,600 |
| 5/23 | 3,480 | 3,495 | 3,415 | 3,480 | 0 | 0.0 | 8,500 |
| 5/22 | 3,585 | 3,585 | 3,450 | 3,480 | -105 | -2.9 | 15,600 |
| 5/21 | 3,605 | 3,650 | 3,575 | 3,585 | -20 | -0.6 | 15,200 |
| 5/20 | 3,640 | 3,665 | 3,595 | 3,605 | -35 | -1.0 | 11,100 |
| 5/17 | 3,675 | 3,700 | 3,625 | 3,640 | -65 | -1.8 | 8,100 |
| 5/16 | 3,795 | 3,830 | 3,665 | 3,705 | -90 | -2.4 | 25,000 |
| 5/15 | 3,660 | 3,860 | 3,655 | 3,795 | +160 | +4.4 | 43,000 |
| 5/14 | 3,705 | 3,705 | 3,595 | 3,635 | -85 | -2.3 | 23,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
